Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 20.52 20.75 20.50 20.61 42,162,132 +0.24(+1.20%)
Mar 28, 2014 20.29 20.48 20.14 20.36 38,856,372 +0.19(+0.94%)
Mar 27, 2014 20.30 20.38 20.13 20.17 30,475,768 -0.21(-1.05%)
Mar 26, 2014 20.44 20.69 20.37 20.39 47,103,684 -0.02(-0.10%)
Mar 25, 2014 20.69 20.75 20.29 20.41 44,592,520 -0.26(-1.25%)
Mar 24, 2014 20.65 20.75 20.27 20.67 44,724,184 +0.12(+0.60%)
Mar 21, 2014 20.83 21.08 20.51 20.54 58,396,876 -0.25(-1.20%)
Mar 20, 2014 20.54 20.93 20.50 20.79 37,546,984 +0.30(+1.45%)
Mar 19, 2014 20.63 20.66 20.34 20.49 51,987,944 -0.14(-0.68%)
Mar 18, 2014 20.84 20.84 20.53 20.63 39,688,652 -0.23(-1.10%)
Mar 17, 2014 20.95 20.95 20.79 20.86 31,232,852 +0.06(+0.28%)
Mar 14, 2014 20.68 20.87 20.62 20.81 38,594,808 +0.07(+0.36%)
Mar 13, 2014 21.00 21.03 20.61 20.73 36,619,220 -0.21(-1.02%)
Mar 12, 2014 20.95 21.03 20.79 20.95 27,015,560 -0.10(-0.47%)
Mar 11, 2014 21.25 21.27 20.95 21.05 29,024,682 -0.12(-0.58%)
Mar 10, 2014 21.23 21.32 21.08 21.17 24,197,882 -0.05(-0.21%)
Mar 07, 2014 21.50 21.52 21.14 21.21 31,618,996 -0.20(-0.92%)
Mar 06, 2014 21.42 21.50 21.30 21.41 31,274,564 +0.09(+0.42%)
Mar 05, 2014 21.11 21.47 21.01 21.32 40,068,432 +0.22(+1.03%)
Mar 04, 2014 21.12 21.20 21.05 21.10 31,418,554 +0.15(+0.71%)
Mar 03, 2014 20.99 21.07 20.79 20.95 40,765,704 -0.28(-1.33%)
Feb 28, 2014 21.08 21.40 21.00 21.24 46,716,812 +0.25(+1.19%)
Feb 27, 2014 20.81 21.11 20.75 20.99 41,332,728 +0.16(+0.79%)
Feb 26, 2014 20.92 20.92 20.62 20.82 37,113,264 -0.04(-0.18%)
Feb 25, 2014 21.06 21.14 20.62 20.86 49,901,796 -0.16(-0.74%)
Feb 24, 2014 21.16 21.30 21.01 21.02 39,865,044 +0.04(+0.20%)
Feb 21, 2014 21.39 21.39 20.95 20.98 58,539,056 -0.29(-1.37%)
Feb 20, 2014 21.28 21.42 21.09 21.27 62,625,120 +0.08(+0.37%)
Feb 19, 2014 21.89 21.93 21.04 21.19 97,839,568 -0.81(-3.66%)
Feb 18, 2014 22.17 22.18 21.85 21.99 49,320,656 -0.07(-0.32%)
Feb 14, 2014 21.78 22.06 22.06 22.06 87,190,008 +0.30(+1.39%)
Feb 13, 2014 21.99 22.31 21.68 21.76 202,598,608 -0.93(-4.12%)
Feb 12, 2014 22.69 22.71 22.61 22.70 19,504,228 +0.10(+0.44%)
Feb 11, 2014 22.32 22.62 22.30 22.60 19,297,632 +0.27(+1.20%)
Feb 10, 2014 22.50 22.50 22.27 22.33 16,881,670 -0.12(-0.53%)
Feb 07, 2014 22.34 22.53 22.27 22.45 23,787,316 +0.25(+1.13%)
Feb 06, 2014 22.08 22.25 21.94 22.20 19,165,060 +0.27(+1.22%)
Feb 05, 2014 21.82 22.05 21.71 21.93 22,142,190 -0.06(-0.26%)
Feb 04, 2014 21.74 22.02 21.44 21.99 34,133,912 +0.31(+1.42%)
Feb 03, 2014 22.49 22.58 21.58 21.68 46,444,636 -0.69(-3.09%)
Jan 31, 2014 21.73 22.48 21.73 22.37 39,086,912 +0.11(+0.48%)
Jan 30, 2014 21.90 22.33 21.77 22.27 35,187,484 +0.46(+2.13%)
Jan 29, 2014 21.89 21.97 21.58 21.80 37,005,696 -0.12(-0.54%)
Jan 28, 2014 22.19 22.24 21.70 21.92 40,162,924 +0.35(+1.64%)
Jan 27, 2014 21.58 22.13 21.30 21.57 46,115,412 +0.04(+0.17%)
Jan 24, 2014 21.66 21.73 21.44 21.53 35,073,160 -0.28(-1.28%)
Jan 23, 2014 21.87 22.02 21.71 21.81 22,501,096 -0.27(-1.23%)
Jan 22, 2014 21.89 22.10 21.78 22.08 19,926,232 +0.18(+0.81%)
Jan 21, 2014 22.21 22.32 21.80 21.90 20,881,912 -0.09(-0.43%)
Jan 17, 2014 21.91 22.00 22.00 22.00 29,571,428 +0.00(+0.00%)
Jan 16, 2014 22.22 22.31 21.87 22.00 24,657,088 -0.22(-0.98%)
Jan 15, 2014 21.70 22.45 21.85 22.22 35,468,236 +0.52(+2.39%)
Jan 14, 2014 21.58 21.71 21.36 21.70 21,403,434 +0.27(+1.25%)
Jan 13, 2014 21.99 22.06 21.37 21.43 28,038,788 -0.57(-2.58%)
Jan 10, 2014 21.79 22.07 21.61 22.00 25,929,126 +0.27(+1.25%)
Jan 09, 2014 21.74 21.85 21.49 21.73 25,456,336 +0.05(+0.25%)
Jan 08, 2014 21.65 21.96 21.58 21.67 36,178,096 -0.03(-0.15%)
Jan 07, 2014 21.09 21.86 21.00 21.71 45,187,012 +0.74(+3.55%)
Jan 06, 2014 21.01 21.21 20.82 20.96 21,873,888 -0.02(-0.10%)
Jan 03, 2014 21.21 21.25 20.89 20.98 16,271,489 -0.16(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.